575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183200,736182753,863,863,863,863,6332
|
|
20230712,183100,736182753,863,863,863,863,0
|
|
20230712,183000,736182753,863,863,863,863,0
|
|
20230712,182900,736182753,863,863,863,863,0
|
|
20230712,182800,736182753,863,863,863,863,0
|
|
20230712,182700,736182753,863,863,863,863,0
|
|
20230712,182600,736182753,863,863,863,863,0
|
|
20230712,182500,736182753,863,863,863,863,0
|
|
20230712,182400,736182753,863,863,863,863,0
|
|
20230712,182300,736182753,863,863,863,863,0
|
|
20230712,182200,736182753,863,863,863,863,0
|
|
20230712,182100,736182753,863,863,863,863,0
|
|
20230712,182000,736182753,863,863,863,863,0
|
|
20230712,181900,736182753,863,863,863,863,0
|
|
20230712,181800,736182753,863,863,863,863,0
|
|
20230712,181700,736182753,863,863,863,863,0
|
|
20230712,181600,736182753,863,863,863,863,0
|
|
20230712,181500,736182753,863,863,863,863,0
|
|
20230712,181400,736182753,863,863,863,863,0
|
|
20230712,181300,736182753,863,863,863,863,0
|
|
20230712,181200,736182753,863,863,863,863,0
|
|
20230712,181100,736182753,863,863,863,863,0
|
|
20230712,181000,736182753,863,863,863,863,0
|
|
20230712,180900,736182753,863,863,863,863,0
|
|
20230712,180800,736182753,863,863,863,863,0
|
|
20230712,180700,736182753,863,863,863,863,0
|
|
20230712,180600,736182753,863,863,863,863,0
|
|
20230712,180500,736182753,863,863,863,863,0
|
|
20230712,180400,736182753,863,863,863,863,0
|
|
20230712,180300,736182753,863,863,863,863,0
|
|
20230712,180200,736182753,863,863,863,863,6332
|
|
20230712,180100,736182753,863,863,863,863,0
|
|
20230712,180000,736182753,863,863,863,863,0
|
|
20230712,175900,736182753,863,863,863,863,0
|
|
20230712,175800,736182753,863,863,863,863,0
|
|
20230712,175700,736182753,863,863,863,863,0
|
|
20230712,175600,736182753,863,863,863,863,0
|
|
20230712,175500,736182753,863,863,863,863,0
|
|
20230712,175400,736182753,863,863,863,863,0
|
|
20230712,175300,736182753,863,863,863,863,0
|
|
20230712,175200,736182753,863,863,863,863,0
|
|
20230712,175100,736182753,863,863,863,863,0
|
|
20230712,175000,736182753,863,863,863,863,0
|
|
20230712,174900,736182753,863,863,863,863,0
|
|
20230712,174800,736182753,863,863,863,863,0
|
|
20230712,174700,736182753,863,863,863,863,0
|
|
20230712,174600,736182753,863,863,863,863,0
|
|
20230712,174500,736182753,863,863,863,863,0
|
|
20230712,174400,736182753,863,863,863,863,0
|
|
20230712,174300,736182753,863,863,863,863,0
|
|
20230712,174200,736182753,863,863,863,863,0
|
|
20230712,174100,736182753,863,863,863,863,0
|
|
20230712,174000,736182753,863,863,863,863,0
|
|
20230712,173900,736182753,863,863,863,863,0
|
|
20230712,173800,736182753,863,863,863,863,0
|
|
20230712,173700,736182753,863,863,863,863,0
|
|
20230712,173600,736182753,863,863,863,863,0
|
|
20230712,173500,736182753,863,863,863,863,0
|
|
20230712,173400,736182753,863,863,863,863,0
|
|
20230712,173300,736182753,863,863,863,863,0
|
|
20230712,173200,736182753,863,863,863,863,6332
|
|
20230712,173100,736182753,863,863,863,863,0
|
|
20230712,173000,736182753,863,863,863,863,0
|
|
20230712,172900,736182753,863,863,863,863,0
|
|
20230712,172800,736182753,863,863,863,863,0
|
|
20230712,172700,736182753,863,863,863,863,0
|
|
20230712,172600,736182753,863,863,863,863,0
|
|
20230712,172500,736182753,863,863,863,863,0
|
|
20230712,172400,736182753,863,863,863,863,0
|
|
20230712,172300,736182753,863,863,863,863,0
|
|
20230712,172200,736182753,863,863,863,863,0
|
|
20230712,172100,736182753,863,863,863,863,0
|
|
20230712,172000,736182753,863,863,863,863,0
|
|
20230712,171900,736182753,863,863,863,863,0
|
|
20230712,171800,736182753,863,863,863,863,0
|
|
20230712,171700,736182753,863,863,863,863,0
|
|
20230712,171600,736182753,863,863,863,863,0
|
|
20230712,171500,736182753,863,863,863,863,0
|
|
20230712,171400,736182753,863,863,863,863,0
|
|
20230712,171300,736182753,863,863,863,863,0
|
|
20230712,171200,736182753,863,863,863,863,0
|
|
20230712,171100,736182753,863,863,863,863,0
|
|
20230712,171000,736182753,863,863,863,863,0
|
|
20230712,170900,736182753,863,863,863,863,0
|
|
20230712,170800,736182753,863,863,863,863,0
|
|
20230712,170700,736182753,863,863,863,863,0
|
|
20230712,170600,736182753,863,863,863,863,0
|
|
20230712,170500,736182753,863,863,863,863,0
|
|
20230712,170400,736182753,863,863,863,863,0
|
|
20230712,170300,736182753,863,863,863,863,0
|
|
20230712,170200,736182753,863,863,863,863,6332
|
|
20230712,170100,736182753,863,863,863,863,0
|
|
20230712,170000,736182753,863,863,863,863,0
|
|
20230712,165900,736182753,863,863,863,863,0
|
|
20230712,165800,736182753,863,863,863,863,0
|
|
20230712,165700,736182753,863,863,863,863,0
|
|
20230712,165600,736182753,863,863,863,863,0
|
|
20230712,165500,736182753,863,863,863,863,0
|
|
20230712,165400,736182753,863,863,863,863,0
|
|
20230712,165300,736182753,863,863,863,863,0
|
|
20230712,165200,736182753,863,863,863,863,0
|
|
20230712,165100,736182753,863,863,863,863,0
|
|
20230712,165000,736182753,863,863,863,863,0
|
|
20230712,164900,736182753,863,863,863,863,0
|
|
20230712,164800,736182753,863,863,863,863,0
|
|
20230712,164700,736182753,863,863,863,863,0
|
|
20230712,164600,736182753,863,863,863,863,0
|
|
20230712,164500,736182753,863,863,863,863,0
|
|
20230712,164400,736182753,863,863,863,863,0
|
|
20230712,164300,736182753,863,863,863,863,0
|
|
20230712,164200,736182753,863,863,863,863,0
|
|
20230712,164100,736182753,863,863,863,863,0
|
|
20230712,164000,736182753,863,863,863,863,0
|
|
20230712,163900,736182753,863,863,863,863,0
|
|
20230712,163800,736182753,863,863,863,863,0
|
|
20230712,163700,736182753,863,863,863,863,0
|
|
20230712,163600,736182753,863,863,863,863,0
|
|
20230712,163500,736182753,863,863,863,863,0
|
|
20230712,163400,736182753,863,863,863,863,0
|
|
20230712,163300,736182753,863,863,863,863,0
|
|
20230712,163200,736182753,863,863,863,863,6332
|
|
20230712,163100,736182753,863,863,863,863,0
|
|
20230712,163000,736182753,863,863,863,863,0
|
|
20230712,162900,736182753,863,863,863,863,0
|
|
20230712,162800,736182753,863,863,863,863,0
|
|
20230712,162700,736182753,863,863,863,863,0
|
|
20230712,162600,736182753,863,863,863,863,0
|
|
20230712,162500,736182753,863,863,863,863,0
|
|
20230712,162400,736182753,863,863,863,863,0
|
|
20230712,162300,736182753,863,863,863,863,0
|
|
20230712,162200,736182753,863,863,863,863,0
|
|
20230712,162100,736182753,863,863,863,863,0
|
|
20230712,162000,736182753,863,863,863,863,0
|
|
20230712,161900,736182753,863,863,863,863,0
|
|
20230712,161800,736182753,863,863,863,863,0
|
|
20230712,161700,736182753,863,863,863,863,0
|
|
20230712,161600,736182753,863,863,863,863,0
|
|
20230712,161500,736182753,863,863,863,863,0
|
|
20230712,161400,736182753,863,863,863,863,0
|
|
20230712,161300,736182753,863,863,863,863,0
|
|
20230712,161200,736182753,863,863,863,863,0
|
|
20230712,161100,736182753,863,863,863,863,0
|
|
20230712,161000,736182753,863,863,863,863,0
|
|
20230712,160900,736182753,863,863,863,863,0
|
|
20230712,160800,736182753,863,863,863,863,0
|
|
20230712,160700,736182753,863,863,863,863,0
|
|
20230712,160600,736182753,863,863,863,863,0
|
|
20230712,160500,736182753,863,863,863,863,0
|
|
20230712,160400,736182753,863,863,863,863,0
|
|
20230712,160300,736182753,863,863,863,863,0
|
|
20230712,160200,736182753,863,863,863,863,6332
|
|
20230712,160100,736182753,863,863,863,863,0
|
|
20230712,160000,736182753,863,863,863,863,0
|
|
20230712,155900,736182753,863,863,863,863,0
|
|
20230712,155800,736182753,863,863,863,863,0
|
|
20230712,155700,736182753,863,863,863,863,0
|
|
20230712,155600,736182753,863,863,863,863,0
|
|
20230712,155500,736182753,863,863,863,863,0
|
|
20230712,155400,736182753,863,863,863,863,0
|
|
20230712,155300,736182753,863,863,863,863,0
|
|
20230712,155200,736182753,863,863,863,863,0
|
|
20230712,155100,736182753,863,863,863,863,0
|
|
20230712,155000,736182753,863,863,863,863,0
|
|
20230712,154900,736182753,863,863,863,863,0
|
|
20230712,154800,736182753,863,863,863,863,0
|
|
20230712,154700,736182753,863,863,863,863,0
|
|
20230712,154600,736182753,863,863,863,863,0
|
|
20230712,154500,736182753,863,863,863,863,0
|
|
20230712,154400,736182753,863,863,863,863,0
|
|
20230712,154300,736182753,863,863,863,863,0
|
|
20230712,154200,736182753,863,863,863,863,0
|
|
20230712,154100,736182753,863,863,863,863,0
|
|
20230712,154000,736182753,863,863,863,863,0
|
|
20230712,153900,736182753,863,863,863,863,0
|
|
20230712,153800,736182753,863,863,863,863,0
|
|
20230712,153700,736182753,863,863,863,863,0
|
|
20230712,153600,736182753,863,863,863,863,0
|
|
20230712,153500,736182753,863,863,863,863,0
|
|
20230712,153400,736182753,863,863,863,863,0
|
|
20230712,153300,736182753,863,863,863,863,0
|
|
20230712,153200,736182753,863,863,863,863,6332
|
|
20230712,153100,736182753,863,863,863,863,0
|
|
20230712,153000,736182753,863,863,863,863,6332
|
|
20230712,152900,730718237,862,862,862,862,0
|
|
20230712,152800,730718237,862,862,862,862,0
|
|
20230712,152700,730718237,862,862,862,862,0
|
|
20230712,152600,730718237,862,862,862,862,0
|
|
20230712,152500,730718237,862,862,862,862,0
|
|
20230712,152400,730718237,862,862,862,862,0
|
|
20230712,152300,730718237,862,862,862,862,0
|
|
20230712,152200,730718237,862,862,862,862,0
|
|
20230712,152100,730718237,862,862,862,862,0
|
|
20230712,152000,730718237,862,862,862,862,0
|
|
20230712,151900,730718237,862,862,862,862,2692
|
|
20230712,151800,728397733,862,862,862,859,949
|
|
20230712,151700,727582035,862,862,862,862,146
|
|
20230712,151600,727456183,862,862,862,859,1359
|
|
20230712,151500,726287085,862,862,862,862,122
|
|
20230712,151400,726181921,862,862,862,859,1595
|
|
20230712,151300,724809368,862,862,862,862,122
|
|
20230712,151200,724704204,862,858,862,858,860
|
|
20230712,151100,723964940,862,862,862,858,261
|
|
20230712,151000,723740958,862,862,862,862,3
|
|
20230712,150900,723738372,862,862,862,862,1
|
|
20230712,150800,723737510,862,862,862,862,96
|
|
20230712,150700,723654758,862,862,862,862,221
|
|
20230712,150600,723464256,862,861,862,857,1481
|
|
20230712,150500,722192175,861,861,861,861,75
|
|
20230712,150400,722127600,861,861,861,861,121
|
|
20230712,150300,722023419,861,861,861,860,133
|
|
20230712,150200,721908910,861,858,861,858,669
|
|
20230712,150100,721334515,858,861,861,858,1096
|
|
20230712,150000,720393256,861,861,861,861,0
|
|
20230712,145900,720393256,861,861,861,861,11
|
|
20230712,145800,720383785,862,862,862,862,493
|
|
20230712,145700,719958819,862,861,862,861,781
|
|
20230712,145600,719286343,861,861,861,861,11
|
|
20230712,145500,719276872,858,861,861,858,819
|
|
20230712,145400,718574152,861,861,861,861,71
|
|
20230712,145300,718513021,861,858,861,858,425
|
|
20230712,145200,718147837,861,861,861,861,89
|
|
20230712,145100,718071208,861,862,862,861,323
|
|
20230712,145000,717793094,862,859,862,857,921
|
|
20230712,144900,717003288,860,862,862,860,194
|
|
20230712,144800,716836446,862,862,862,862,1916
|
|
20230712,144700,715184854,860,860,860,860,1
|
|
20230712,144600,715183994,861,863,863,861,1390
|
|
20230712,144500,713985814,863,863,863,863,5
|
|
20230712,144400,713981499,863,863,863,863,1
|
|
20230712,144300,713980636,863,863,863,863,0
|
|
20230712,144200,713980636,863,863,863,863,1
|
|
20230712,144100,713979773,863,863,863,863,11
|
|
20230712,144000,713970280,863,860,863,860,330
|
|
20230712,143900,713686477,860,860,860,860,1000
|
|
20230712,143800,712826477,863,863,863,863,7
|
|
20230712,143700,712820436,863,863,863,863,41
|
|
20230712,143600,712785053,863,862,863,854,1597
|
|
20230712,143500,711412200,862,862,862,862,0
|
|
20230712,143400,711412200,862,862,862,862,1
|
|
20230712,143300,711411338,863,863,863,863,0
|
|
20230712,143200,711411338,863,863,863,863,1
|
|
20230712,143100,711410475,863,859,863,857,2069
|
|
20230712,143000,709631405,860,859,860,857,729
|
|
20230712,142900,709005957,859,859,859,857,281
|
|
20230712,142800,708764773,859,859,859,859,127
|
|
20230712,142700,708655680,859,859,859,858,156
|
|
20230712,142600,708521678,859,859,859,859,251
|
|
20230712,142500,708306069,858,858,858,858,11967
|
|
20230712,142400,698038383,858,857,858,857,1149
|
|
20230712,142300,697053134,858,858,858,858,301
|
|
20230712,142200,696794876,858,858,858,858,301
|
|
20230712,142100,696536618,858,858,858,858,0
|
|
20230712,142000,696536618,858,859,859,858,350
|
|
20230712,141900,696236100,857,859,859,857,554
|
|
20230712,141800,695761001,859,859,859,857,879
|
|
20230712,141700,695007338,859,856,859,856,4506
|
|
20230712,141600,691141897,856,856,856,856,0
|
|
20230712,141500,691141897,856,854,856,851,8322
|
|
20230712,141400,684040915,854,855,855,854,30
|
|
20230712,141300,684015285,855,855,855,855,31
|
|
20230712,141200,683988780,855,855,855,855,66
|
|
20230712,141100,683932350,855,855,855,855,5220
|
|
20230712,141000,679469250,850,853,853,850,499
|
|
20230712,140900,679044104,855,855,855,855,19
|
|
20230712,140800,679027859,855,855,855,854,281
|
|
20230712,140700,678787833,855,854,855,850,452
|
|
20230712,140600,678402470,854,854,855,854,664
|
|
20230712,140500,677835075,855,851,855,850,3134
|
|
20230712,140400,675170634,855,855,855,855,8
|
|
20230712,140300,675163794,857,857,857,857,1
|
|
20230712,140200,675162937,858,858,858,858,0
|
|
20230712,140100,675162937,858,858,858,850,10565
|
|
20230712,140000,666164936,858,855,858,854,338
|
|
20230712,135900,665875727,855,855,855,855,13
|
|
20230712,135800,665864612,859,855,859,855,4218
|
|
20230712,135700,662247254,855,855,855,855,141
|
|
20230712,135600,662126699,859,859,859,859,1011
|
|
20230712,135500,661258250,859,859,859,859,42
|
|
20230712,135400,661222172,859,857,859,854,700
|
|
20230712,135300,660622739,857,855,857,855,997
|
|
20230712,135200,659769260,855,855,855,855,113
|
|
20230712,135100,659672645,855,854,855,854,257
|
|
20230712,135000,659453142,854,854,854,854,18
|
|
20230712,134900,659437770,853,853,853,853,549
|
|
20230712,134800,658969473,853,852,853,852,105
|
|
20230712,134700,658879909,852,853,853,852,683
|
|
20230712,134600,658297984,853,853,853,853,0
|
|
20230712,134500,658297984,853,853,853,853,338
|
|
20230712,134400,658009670,856,856,856,856,4
|
|
20230712,134300,658006246,853,854,854,853,300
|
|
20230712,134200,657750159,854,857,857,854,31
|
|
20230712,134100,657723679,857,857,857,857,250
|
|
20230712,134000,657509429,859,853,859,853,525
|
|
20230712,133900,657061598,853,853,853,853,1
|
|
20230712,133800,657060745,858,858,859,858,209
|
|
20230712,133700,656881422,858,857,858,853,679
|
|
20230712,133600,656300364,858,858,858,858,1
|
|
20230712,133500,656299506,860,860,860,860,0
|
|
20230712,133400,656299506,860,860,860,860,2
|
|
20230712,133300,656297786,860,860,860,860,14
|
|
20230712,133200,656285746,860,860,860,850,14887
|
|
20230712,133100,643586064,860,856,860,856,120
|
|
20230712,133000,643483336,860,858,860,856,113
|
|
20230712,132900,643386596,856,856,856,856,0
|
|
20230712,132800,643386596,856,856,856,856,2124
|
|
20230712,132700,641568452,856,858,860,856,327
|
|
20230712,132600,641288501,860,860,860,860,201
|
|
20230712,132500,641115641,860,860,860,860,0
|
|
20230712,132400,641115641,860,860,860,860,1001
|
|
20230712,132300,640254781,860,860,860,860,100
|
|
20230712,132200,640168781,860,860,860,860,15
|
|
20230712,132100,640155881,860,860,860,860,0
|
|
20230712,132000,640155881,860,860,860,860,1
|
|
20230712,131900,640155021,859,859,859,859,5016
|
|
20230712,131800,635846277,859,859,859,859,10
|
|
20230712,131700,635837687,859,859,859,859,2
|
|
20230712,131600,635835969,859,860,860,859,60
|
|
20230712,131500,635784370,860,857,860,857,1000
|
|
20230712,131400,634924460,859,859,859,859,381
|
|
20230712,131300,634597181,859,855,860,851,1901
|
|
20230712,131200,632970073,855,855,855,855,16
|
|
20230712,131100,632956393,855,851,855,850,415
|
|
20230712,131000,632603388,852,852,852,852,1293
|
|
20230712,130900,631501752,852,855,855,852,4
|
|
20230712,130800,631498341,855,855,855,855,5
|
|
20230712,130700,631494066,855,851,855,851,356
|
|
20230712,130600,631190436,851,852,852,851,1492
|
|
20230712,130500,629920453,852,852,852,852,13
|
|
20230712,130400,629909377,849,849,849,849,863
|
|
20230712,130300,629176690,849,850,852,849,1348
|
|
20230712,130200,628031816,853,850,853,850,63
|
|
20230712,130100,627978135,853,853,853,853,76
|
|
20230712,130000,627913307,853,851,853,851,1032
|
|
20230712,125900,627035011,854,854,854,854,13
|
|
20230712,125800,627023909,854,856,856,854,311
|
|
20230712,125700,626758239,856,856,856,847,4786
|
|
20230712,125600,622692303,856,856,856,856,228
|
|
20230712,125500,622497135,856,852,856,852,3183
|
|
20230712,125400,619782546,852,848,852,848,10665
|
|
20230712,125300,610727777,846,843,846,842,4514
|
|
20230712,125200,606910905,842,842,843,842,425
|
|
20230712,125100,606552990,841,842,846,841,7637
|
|
20230712,125000,600129138,848,848,848,848,1
|
|
20230712,124900,600128290,840,840,843,840,9853
|
|
20230712,124800,591851761,840,850,850,839,33533
|
|
20230712,124700,563659560,850,851,852,849,9835
|
|
20230712,124600,555300907,851,853,853,850,4193
|
|
20230712,124500,551736199,851,856,861,851,13881
|
|
20230712,124400,539897964,855,855,855,855,0
|
|
20230712,124300,539897964,855,864,864,855,20001
|
|
20230712,124200,522787173,864,864,864,864,11
|
|
20230712,124100,522777669,864,864,864,855,197
|
|
20230712,124000,522608892,855,855,864,855,5364
|
|
20230712,123900,518017047,855,856,856,855,448
|
|
20230712,123800,517633957,855,855,856,854,6976
|
|
20230712,123700,511671988,855,861,861,854,21876
|
|
20230712,123600,492902505,863,860,863,860,272
|
|
20230712,123500,492668555,860,862,862,860,6377
|
|
20230712,123400,487177680,863,862,863,862,3312
|
|
20230712,123300,484322735,862,863,863,862,2416
|
|
20230712,123200,482238147,862,862,863,862,851
|
|
20230712,123100,481504584,862,863,863,862,2048
|
|
20230712,123000,479739167,863,869,869,863,19909
|
|
20230712,122900,462508952,868,869,869,868,119
|
|
20230712,122800,462405576,869,870,870,869,68
|
|
20230712,122700,462346417,870,870,870,870,407
|
|
20230712,122600,461992327,870,868,870,868,122
|
|
20230712,122500,461886429,868,868,868,868,353
|
|
20230712,122400,461580025,868,868,868,868,4007
|
|
20230712,122300,458101949,871,869,871,868,6583
|
|
20230712,122200,452386048,870,870,870,870,4165
|
|
20230712,122100,448762498,871,871,871,870,3939
|
|
20230712,122000,445331630,871,871,871,871,195
|
|
20230712,121900,445161785,871,871,871,871,14
|
|
20230712,121800,445149591,871,871,871,871,5817
|
|
20230712,121700,440082984,871,871,871,871,1220
|
|
20230712,121600,439020364,871,871,871,871,0
|
|
20230712,121500,439020364,871,871,872,871,3653
|
|
20230712,121400,435838600,871,871,871,871,101
|
|
20230712,121300,435750629,872,872,872,872,5
|
|
20230712,121200,435746269,872,872,872,872,10
|
|
20230712,121100,435737549,871,871,871,871,549
|
|
20230712,121000,435259370,872,873,873,872,1340
|
|
20230712,120900,434090850,873,873,873,873,3
|
|
20230712,120800,434088231,873,874,874,873,5088
|
|
20230712,120700,429643969,874,874,874,874,0
|
|
20230712,120600,429643969,874,875,875,874,3268
|
|
20230712,120500,426787725,874,874,874,874,16
|
|
20230712,120400,426773741,874,878,878,874,302
|
|
20230712,120300,426509189,874,875,875,874,88
|
|
20230712,120200,426432276,879,879,879,879,0
|
|
20230712,120100,426432276,879,879,879,879,0
|
|
20230712,120000,426432276,879,879,879,879,0
|
|
20230712,115900,426432276,879,879,879,879,10
|
|
20230712,115800,426423486,879,879,879,879,1005
|
|
20230712,115700,425540091,879,874,879,874,243
|
|
20230712,115600,425327521,874,875,875,874,502
|
|
20230712,115500,424888733,880,874,880,874,611
|
|
20230712,115400,424354191,875,875,875,875,377
|
|
20230712,115300,424024316,877,877,877,877,1152
|
|
20230712,115200,423014012,877,875,877,875,19
|
|
20230712,115100,422997367,876,876,877,875,317
|
|
20230712,115000,422719879,877,877,877,877,0
|
|
20230712,114900,422719879,877,876,877,875,4511
|
|
20230712,114800,418772707,877,877,877,877,120
|
|
20230712,114700,418667467,877,875,877,875,1188
|
|
20230712,114600,417627779,877,877,877,877,879
|
|
20230712,114500,416856896,877,877,877,877,558
|
|
20230712,114400,416367530,877,877,877,877,0
|
|
20230712,114300,416367530,877,877,877,877,0
|
|
20230712,114200,416367530,877,877,877,877,0
|
|
20230712,114100,416367530,877,877,877,877,137
|
|
20230712,114000,416247381,881,881,881,881,48
|
|
20230712,113900,416205093,881,881,881,881,41
|
|
20230712,113800,416168972,881,881,881,881,75
|
|
20230712,113700,416102897,881,879,881,879,4802
|
|
20230712,113600,411874485,879,879,879,877,274
|
|
20230712,113500,411634039,879,878,879,878,741
|
|
20230712,113400,410982900,879,879,879,879,28
|
|
20230712,113300,410958288,879,879,879,877,82
|
|
20230712,113200,410886349,879,879,879,879,1
|
|
20230712,113100,410885470,879,879,879,878,16
|
|
20230712,113000,410871412,879,879,879,879,0
|
|
20230712,112900,410871412,879,879,879,879,11
|
|
20230712,112800,410861743,879,877,879,877,223
|
|
20230712,112700,410666090,877,877,880,877,12533
|
|
20230712,112600,399672053,877,875,877,875,212
|
|
20230712,112500,399486315,877,877,877,877,11
|
|
20230712,112400,399476668,877,876,877,875,590
|
|
20230712,112300,398960113,876,876,876,876,475
|
|
20230712,112200,398544013,877,876,877,875,2333
|
|
20230712,112100,396500483,877,878,878,877,642
|
|
20230712,112000,395937418,878,878,878,878,11
|
|
20230712,111900,395927760,879,879,879,879,57
|
|
20230712,111800,395877657,879,877,880,877,711
|
|
20230712,111700,395253898,877,878,878,877,1270
|
|
20230712,111600,394140058,880,880,880,880,0
|
|
20230712,111500,394140058,880,880,880,880,68
|
|
20230712,111400,394080218,880,880,880,880,0
|
|
20230712,111300,394080218,880,880,880,880,583
|
|
20230712,111200,393567178,880,880,880,880,0
|
|
20230712,111100,393567178,880,877,880,877,126
|
|
20230712,111000,393456610,880,879,880,879,2422
|
|
20230712,110900,391326282,880,880,880,880,34
|
|
20230712,110800,391296362,880,880,880,880,124
|
|
20230712,110700,391187242,880,880,881,880,712
|
|
20230712,110600,390560671,881,877,881,877,10482
|
|
20230712,110500,381344197,878,878,878,878,11
|
|
20230712,110400,381334539,878,878,878,878,229
|
|
20230712,110300,381133477,878,878,878,878,0
|
|
20230712,110200,381133477,878,878,878,878,0
|
|
20230712,110100,381133477,878,878,878,878,2278
|
|
20230712,110000,379133393,878,878,878,878,36
|
|
20230712,105900,379101785,878,878,878,878,111
|
|
20230712,105800,379004327,878,878,878,877,267
|
|
20230712,105700,378770150,878,878,878,878,0
|
|
20230712,105600,378770150,878,878,878,878,115
|
|
20230712,105500,378669180,878,879,879,878,18
|
|
20230712,105400,378653365,879,879,879,879,5
|
|
20230712,105300,378648970,879,879,879,879,50
|
|
20230712,105200,378605020,879,876,879,876,31
|
|
20230712,105100,378577803,879,877,879,876,812
|
|
20230712,105000,377865204,878,878,878,878,0
|
|
20230712,104900,377865204,878,878,878,878,0
|
|
20230712,104800,377865204,878,879,879,878,126
|
|
20230712,104700,377754553,879,879,879,879,101
|
|
20230712,104600,377665774,880,876,880,876,26537
|
|
20230712,104500,354388270,876,875,876,874,3728
|
|
20230712,104400,351126328,875,875,875,875,1
|
|
20230712,104300,351125453,875,874,875,874,222
|
|
20230712,104200,350931403,875,875,875,875,0
|
|
20230712,104100,350931403,875,875,875,875,259
|
|
20230712,104000,350704778,875,875,875,874,613
|
|
20230712,103900,350168945,875,875,875,874,1994
|
|
20230712,103800,348426163,875,874,875,873,385
|
|
20230712,103700,348089663,875,875,875,875,0
|
|
20230712,103600,348089663,875,875,875,872,37
|
|
20230712,103500,348057291,873,875,875,873,916
|
|
20230712,103400,347257601,875,875,875,875,11
|
|
20230712,103300,347247976,875,875,875,874,140
|
|
20230712,103200,347125586,875,875,876,872,2204
|
|
20230712,103100,345202916,875,876,876,873,826
|
|
20230712,103000,344481737,876,875,876,873,1246
|
|
20230712,102900,343393893,876,875,876,873,45
|
|
20230712,102800,343354496,875,875,875,873,577
|
|
20230712,102700,342850389,875,876,876,875,438
|
|
20230712,102600,342467001,877,877,877,877,4
|
|
20230712,102500,342463493,877,873,877,873,91
|
|
20230712,102400,342383926,877,877,877,877,0
|
|
20230712,102300,342383926,877,872,877,872,351
|
|
20230712,102200,342077245,872,876,876,872,2089
|
|
20230712,102100,340253441,876,875,876,875,2038
|
|
20230712,102000,338470173,875,875,875,875,11
|
|
20230712,101900,338460548,874,876,876,874,1686
|
|
20230712,101800,336985776,877,877,877,877,122
|
|
20230712,101700,336878782,878,878,878,878,0
|
|
20230712,101600,336878782,878,878,878,878,0
|
|
20230712,101500,336878782,878,877,878,877,22
|
|
20230712,101400,336859476,878,878,878,878,0
|
|
20230712,101300,336859476,878,878,878,878,0
|
|
20230712,101200,336859476,878,876,878,876,21
|
|
20230712,101100,336841058,878,878,878,878,12
|
|
20230712,101000,336830522,878,877,878,873,220
|
|
20230712,100900,336638357,877,877,877,877,0
|
|
20230712,100800,336638357,877,873,877,873,104
|
|
20230712,100700,336547157,875,875,875,875,1142
|
|
20230712,100600,335547907,879,879,879,879,0
|
|
20230712,100500,335547907,879,879,879,879,0
|
|
20230712,100400,335547907,879,879,879,879,0
|
|
20230712,100300,335547907,879,879,879,879,0
|
|
20230712,100200,335547907,879,879,879,879,0
|
|
20230712,100100,335547907,879,872,879,872,461
|
|
20230712,100000,335145838,879,873,879,872,2027
|
|
20230712,095900,333376601,879,873,879,873,981
|
|
20230712,095800,332520122,879,874,879,874,41
|
|
20230712,095700,332484233,879,879,880,879,1062
|
|
20230712,095600,331550734,880,877,880,873,1063
|
|
20230712,095500,330619180,877,872,877,872,1586
|
|
20230712,095400,329231758,877,877,880,872,19593
|
|
20230712,095300,312074538,877,876,877,876,114
|
|
20230712,095200,311974573,877,873,877,872,1833
|
|
20230712,095100,310374602,874,877,877,873,1622
|
|
20230712,095000,308958424,876,877,877,876,232
|
|
20230712,094900,308755189,878,878,878,878,0
|
|
20230712,094800,308755189,878,878,878,878,500
|
|
20230712,094700,308316189,879,879,879,879,0
|
|
20230712,094600,308316189,879,875,879,875,800
|
|
20230712,094500,307616161,880,879,880,879,2410
|
|
20230712,094400,305496206,879,874,879,874,44174
|
|
20230712,094300,266878011,873,873,874,873,2209
|
|
20230712,094200,264949521,873,873,873,873,273
|
|
20230712,094100,264711192,874,874,874,874,0
|
|
20230712,094000,264711192,874,874,874,873,113
|
|
20230712,093900,264612530,873,873,874,873,10529
|
|
20230712,093800,255413694,874,869,874,867,4953
|
|
20230712,093700,251118009,870,874,874,870,427
|
|
20230712,093600,250746267,874,874,874,874,46
|
|
20230712,093500,250706063,874,874,874,873,8260
|
|
20230712,093400,243494425,874,873,874,873,386
|
|
20230712,093300,243157311,874,874,874,873,641
|
|
20230712,093200,242597677,874,873,874,873,3051
|
|
20230712,093100,239934120,873,873,873,873,111
|
|
20230712,093000,239837217,873,873,873,873,2914
|
|
20230712,092900,237293295,875,873,875,873,2765
|
|
20230712,092800,234878006,873,873,873,866,2566
|
|
20230712,092700,232654720,868,869,873,868,2562
|
|
20230712,092600,230423722,869,866,869,866,1118
|
|
20230712,092500,229454468,868,867,868,866,1978
|
|
20230712,092400,227740119,867,865,868,865,7478
|
|
20230712,092300,221271346,868,868,868,865,6410
|
|
20230712,092200,215718785,869,872,873,868,8685
|
|
20230712,092100,208171390,873,873,873,870,537
|
|
20230712,092000,207703789,873,869,873,869,229
|
|
20230712,091900,207504704,874,872,875,869,7665
|
|
20230712,091800,200838590,875,875,875,874,1053
|
|
20230712,091700,199917257,875,875,875,875,1000
|
|
20230712,091600,199042257,875,875,875,874,293
|
|
20230712,091500,198786138,874,874,875,874,1000
|
|
20230712,091400,197911438,875,874,875,874,2785
|
|
20230712,091300,195477315,874,874,874,872,634
|
|
20230712,091200,194924234,875,873,875,873,788
|
|
20230712,091100,194236176,873,869,873,868,16520
|
|
20230712,091000,179873030,869,869,870,866,3955
|
|
20230712,090900,176439076,869,870,870,867,6355
|
|
20230712,090800,170929137,870,871,871,865,17880
|
|
20230712,090700,155403207,871,876,876,871,70674
|
|
20230712,090600,93623384,877,880,880,876,4354
|
|
20230712,090500,89806482,882,878,882,876,12422
|
|
20230712,090400,78904127,879,880,883,875,9092
|
|
20230712,090300,70928505,883,886,886,880,37004
|
|
20230712,090200,38277542,886,889,889,883,15095
|
|
20230712,090100,24888395,883,887,890,883,12338
|
|
20230712,090000,13938793,888,886,888,883,15743
|